Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.40 | -3.85% | 15,300 | 0 | 0 |
9.70
10.80
10
|
2 tháng
(2024-07-22) |
0 | 0% | 25,200 | 0 | 0 |
9.70
10.80
10
|
3 tháng
(2024-06-21) |
-0.20 | -1.96% | 58,500 | 0 | 0 |
9.70
10.80
10
|
6 tháng
(2024-03-25) |
-0.30 | -2.91% | 79,200 | 0 | 0 |
9.70
11
10
|
12 tháng
(2023-09-25) |
0.92 | 10.15% | 204,500 | -1,900 | -0.0 |
8.10
12.10
10
|
24 tháng
(2022-09-30) |
2.15 | 27.41% | 266,157 | 0 | -0.0 |
6.71
12.10
10
|
36 tháng
(2021-10-05) |
1.62 | 19.36% | 858,818 | 33,500 | 0.5 |
6.71
14.97
10
|
60 tháng
(2019-10-16) |
2.14 | 27.16% | 1,277,297 | 31,500 | 0.5 |
5.27
14.97
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2020 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
16/09/2020 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
15/09/2020 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
14/09/2020 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
11/09/2020 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
10/09/2020 |
6.78
|
9,100 | 6.19 | 6.78 | 5.60 | 0 | 0 | 0 | |
09/09/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
08/09/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
07/09/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
04/09/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
03/09/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
01/09/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
31/08/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
28/08/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
27/08/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
26/08/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
25/08/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
24/08/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
21/08/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
20/08/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
19/08/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
18/08/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
17/08/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
14/08/2020 |
6.19
|
200 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
13/08/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
12/08/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
11/08/2020: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
11/08/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
10/08/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
07/08/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
06/08/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
05/08/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
04/08/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
03/08/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
31/07/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
30/07/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
29/07/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
28/07/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
27/07/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
24/07/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
23/07/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
22/07/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
21/07/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
20/07/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
17/07/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
16/07/2020 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
15/07/2020 |
6.19
|
500 | 6.36 | 6.36 | 6.19 | 0 | 0 | 0 | |
14/07/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
13/07/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
10/07/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
09/07/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
08/07/2020 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
07/07/2020 |
6.36
|
100 | 5.86 | 6.36 | 6.36 | 0 | 100 | -0.0 | |
06/07/2020 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
03/07/2020 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
02/07/2020 |
5.86
|
100 | 5.35 | 5.86 | 5.86 | 0 | 100 | -0.0 | |
01/07/2020 |
5.35
|
100 | 5.77 | 5.77 | 5.35 | 0 | 0 | 0 | |
30/06/2020 |
5.77
|
200 | 5.27 | 5.77 | 5.77 | 0 | 200 | -0.0 | |
29/06/2020 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
26/06/2020 |
5.27
|
100 | 5.86 | 5.86 | 5.27 | 0 | 0 | 0 | |
25/06/2020 |
5.86
|
600 | 5.77 | 5.86 | 5.86 | 0 | 0 | 0 | |
24/06/2020 |
5.77
|
500 | 6.27 | 6.69 | 5.69 | 100 | 0 | 0.0 | |
23/06/2020 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
22/06/2020 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
19/06/2020 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
18/06/2020 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
17/06/2020 |
6.27
|
200 | 6.02 | 6.27 | 6.27 | 0 | 0 | 0 | |
16/06/2020 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
15/06/2020 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
12/06/2020 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
11/06/2020 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
10/06/2020 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
09/06/2020 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
08/06/2020 |
6.02
|
100 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
05/06/2020 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
04/06/2020 |
6.02
|
100 | 6.61 | 6.61 | 6.02 | 0 | 0 | 0 | |
03/06/2020 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
02/06/2020 |
6.61
|
600 | 6.69 | 6.69 | 6.61 | 0 | 0 | 0 | |
01/06/2020 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
29/05/2020 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
28/05/2020 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
27/05/2020 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
26/05/2020 |
6.69
|
400 | 6.78 | 6.78 | 6.69 | 0 | 0 | 0 | |
25/05/2020 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
22/05/2020 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
21/05/2020 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
20/05/2020 |
6.78
|
800 | 7.36 | 7.36 | 6.78 | 0 | 0 | 0 | |
19/05/2020 |
7.36
|
1,000 | 8.11 | 8.11 | 7.36 | 0 | 0 | 0 | |
18/05/2020 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
15/05/2020 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
14/05/2020 |
8.11
|
200 | 8.20 | 8.20 | 8.11 | 0 | 0 | 0 | |
13/05/2020 |
8.20
|
200 | 8.37 | 8.37 | 8.20 | 0 | 0 | 0 | |
12/05/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
11/05/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
08/05/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
07/05/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
06/05/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
05/05/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
04/05/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
29/04/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
28/04/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |